Dassault Systemes SA

DASTY
🏛️ usa →
34.38
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.19 35.43 35.00 34.99 4.6K
09:40 35.00 35.04 35.00 35.04 0.0K
09:45 35.08 35.09 35.08 35.09 0.0K
09:50 35.14 35.14 35.14 35.14 0.0K
09:55 35.12 35.12 35.12 35.12 0.0K
10:00 35.25 35.25 35.25 35.25 0.4K
10:05 35.26 35.28 35.25 35.28 0.4K
10:10 35.30 35.31 35.27 35.31 0.4K
10:15 35.33 35.36 35.33 35.35 0.2K
10:20 35.36 35.36 35.31 35.35 0.1K
10:25 35.35 35.36 35.21 35.33 174.6K
10:30 35.35 35.35 35.34 35.35 0.6K
10:35 35.36 35.36 35.32 35.35 0.1K
10:40 35.34 35.34 35.33 35.33 0.3K
10:45 35.34 35.34 35.31 35.32 0.0K
10:50 35.34 35.34 35.32 35.32 3.0K
10:55 35.34 35.36 35.31 35.33 1.2K
11:00 35.32 35.36 35.32 35.36 2.2K
11:05 35.35 35.41 35.35 35.37 0.5K
11:10 35.40 35.40 35.35 35.36 1.7K
11:15 35.36 35.38 35.35 35.36 0.7K
11:20 35.38 35.38 35.33 35.33 0.1K
11:25 35.36 35.38 35.36 35.36 0.2K
11:30 35.35 35.38 35.35 35.35 0.0K
11:35 35.13 35.38 35.13 35.26 0.7K
11:40 35.31 35.38 35.17 35.26 1.6K
11:45 35.38 35.38 35.26 35.38 0.0K
11:50 35.34 35.38 35.24 35.38 0.6K
11:55 35.13 35.38 35.13 35.16 0.0K
12:00 35.38 35.38 35.14 35.38 0.7K
12:05 35.21 35.38 35.21 35.22 3.0K
12:10 35.14 35.38 35.14 35.38 0.6K
12:15 35.14 35.38 35.14 35.38 0.2K
12:20 35.38 35.38 35.38 35.38 0.0K
12:25 35.14 35.38 35.14 35.14 0.3K
12:30 35.14 35.35 35.14 35.35 0.4K
12:35 35.29 35.33 35.01 35.28 2.5K
12:40 35.33 35.35 35.33 35.35 0.0K
12:45 35.35 35.35 35.18 35.18 0.2K
12:50 35.18 35.38 35.01 35.16 4.0K
12:55 35.01 35.38 35.01 35.38 0.1K
13:00 35.20 35.34 35.01 35.29 10.5K
13:05 35.34 35.35 35.05 35.05 0.3K
13:10 35.35 35.47 35.01 35.47 1.0K
13:15 35.24 35.47 35.06 35.18 0.9K
13:20 35.26 35.50 35.26 35.46 0.3K
13:25 35.50 35.50 35.50 35.50 0.3K
13:30 35.59 35.69 35.34 35.65 4.1K
13:35 35.55 35.69 35.55 35.66 0.2K
13:40 35.62 35.69 35.62 35.69 0.0K
13:45 35.68 35.69 35.55 35.55 0.5K
13:50 35.68 35.69 35.59 35.59 1.3K
13:55 35.67 35.69 35.55 35.69 0.7K
14:00 35.62 35.69 35.62 35.62 0.8K
14:05 35.68 35.69 35.55 35.65 3.2K
14:10 35.69 35.69 35.56 35.69 0.1K
14:15 35.68 35.69 35.56 35.61 4.6K
14:20 35.65 35.69 35.56 35.69 8.5K
14:25 35.69 35.72 35.56 35.72 3.6K
14:30 35.76 35.76 35.56 35.76 0.1K
14:35 35.64 35.76 35.64 35.74 0.2K
14:40 35.74 35.76 35.56 35.60 0.2K
14:45 35.76 35.76 35.56 35.56 0.1K
14:50 35.66 35.76 35.60 35.76 0.5K
14:55 35.60 35.76 35.56 35.71 1.0K
15:00 35.66 35.81 35.66 35.81 0.0K
15:05 35.81 35.86 35.56 35.71 0.5K
15:10 35.71 35.86 35.56 35.76 1.3K
15:15 35.59 35.86 35.59 35.71 0.3K
15:20 35.61 35.86 35.58 35.86 0.5K
15:25 35.86 35.86 35.56 35.70 1.2K
15:30 35.56 35.83 35.56 35.70 1.3K
15:35 35.81 35.83 35.56 35.56 1.7K
15:40 35.70 35.79 35.70 35.79 0.0K
15:45 35.83 35.83 35.70 35.70 0.1K
15:50 35.83 35.83 35.57 35.82 2.9K
15:55 35.80 35.80 35.72 35.72 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available